Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	50.08	50.08	48.12	48.63	10,879,933	-1.91(-3.78%)
Feb 28, 2008	49.21	50.54	49.21	50.54	9,710,772	+1.07(+2.17%)
Feb 27, 2008	48.68	49.90	48.65	49.47	13,098,759	+0.40(+0.81%)
Feb 26, 2008	47.86	49.49	47.71	49.07	12,855,030	+1.28(+2.68%)
Feb 25, 2008	46.54	47.99	46.41	47.79	10,679,180	+1.55(+3.34%)
Feb 22, 2008	46.22	46.73	45.35	46.24	9,625,377	+0.30(+0.66%)
Feb 21, 2008	47.96	48.24	45.84	45.94	10,477,656	-1.92(-4.02%)
Feb 20, 2008	46.68	47.95	46.52	47.87	8,086,147	+0.69(+1.45%)
Feb 19, 2008	46.34	47.68	45.92	47.18	12,354,903	+2.10(+4.66%)
Feb 18, 2008	45.62	45.63	44.20	45.08	0	+0.00(+0.00%)
Feb 15, 2008	45.62	45.63	44.20	45.08	10,268,056	-0.01(-0.01%)
Feb 14, 2008	44.18	46.15	44.18	45.09	14,045,627	+1.01(+2.28%)
Feb 13, 2008	43.29	44.15	42.29	44.08	10,417,289	+1.21(+2.81%)
Feb 12, 2008	43.44	44.01	42.44	42.88	10,403,131	-0.21(-0.48%)
Feb 11, 2008	41.98	43.20	41.18	43.08	13,886,533	+1.17(+2.79%)
Feb 08, 2008	40.85	42.27	40.85	41.91	8,648,308	+0.92(+2.24%)
Feb 07, 2008	40.61	41.47	39.89	41.00	13,726,161	+0.24(+0.59%)
Feb 06, 2008	42.25	42.50	40.59	40.76	11,126,597	-1.13(-2.69%)
Feb 05, 2008	42.84	43.02	41.88	41.88	9,264,470	-1.64(-3.77%)
Feb 04, 2008	43.51	44.03	42.59	43.52	9,103,084	+0.03(+0.06%)
Feb 01, 2008	42.66	44.00	42.16	43.50	13,380,890	+0.88(+2.06%)
Jan 31, 2008	42.52	43.04	41.29	42.62	12,317,025	-0.67(-1.54%)
Jan 30, 2008	43.34	44.37	42.48	43.28	12,267,000	+0.23(+0.54%)
Jan 29, 2008	41.75	43.37	40.69	43.05	16,622,109	+2.40(+5.91%)
Jan 28, 2008	41.00	41.00	39.51	40.65	14,929,323	-0.09(-0.22%)
Jan 25, 2008	41.98	42.40	40.42	40.74	14,046,421	-0.53(-1.28%)
Jan 24, 2008	40.65	41.55	40.21	41.27	16,191,469	+0.68(+1.67%)
Jan 23, 2008	39.56	40.76	38.16	40.59	20,240,258	-0.37(-0.91%)
Jan 22, 2008	39.97	41.62	39.61	40.96	18,380,184	-1.81(-4.23%)
Jan 21, 2008	43.14	44.26	42.14	42.77	0	+0.00(+0.00%)
Jan 18, 2008	43.14	44.26	42.14	42.77	16,792,744	-0.07(-0.16%)
Jan 17, 2008	44.26	45.46	42.76	42.84	18,909,298	-1.21(-2.74%)
Jan 16, 2008	44.52	45.35	42.67	44.04	20,662,056	-1.20(-2.65%)
Jan 15, 2008	46.69	46.70	44.99	45.25	12,250,926	-2.12(-4.47%)
Jan 14, 2008	46.03	47.55	46.03	47.36	8,520,928	+1.65(+3.62%)
Jan 11, 2008	45.55	46.56	45.14	45.71	14,646,656	-0.18(-0.38%)
Jan 10, 2008	46.98	47.11	44.91	45.89	20,562,314	-1.83(-3.83%)
Jan 09, 2008	46.98	48.02	46.31	47.72	13,482,973	+0.89(+1.89%)
Jan 08, 2008	48.36	48.89	46.66	46.83	13,255,284	-1.19(-2.49%)
Jan 07, 2008	49.03	49.34	46.96	48.02	12,651,729	-0.85(-1.75%)
Jan 04, 2008	50.27	50.44	48.75	48.88	10,275,319	-1.73(-3.42%)
Jan 03, 2008	49.31	50.81	49.25	50.61	9,444,405	+1.36(+2.76%)
Jan 02, 2008	49.05	49.88	48.56	49.25	8,633,870	+0.85(+1.77%)
Jan 01, 2008	48.78	49.31	48.29	48.39	0	+0.00(+0.00%)
Dec 31, 2007	48.78	49.31	48.29	48.39	4,196,609	-0.70(-1.42%)
Dec 28, 2007	49.82	49.82	48.92	49.09	3,685,621	+0.04(+0.09%)
Dec 27, 2007	49.00	49.54	48.83	49.05	5,159,144	-0.02(-0.04%)
Dec 26, 2007	49.21	49.36	48.18	49.07	5,080,255	+0.80(+1.65%)
Dec 24, 2007	47.70	48.33	47.30	48.27	2,286,016	+0.60(+1.27%)
Dec 21, 2007	45.69	47.73	45.69	47.67	12,293,638	+1.99(+4.36%)
Dec 20, 2007	45.65	45.75	45.01	45.67	6,899,739	+0.45(+0.99%)
Dec 19, 2007	45.00	45.51	44.47	45.23	8,611,945	+1.00(+2.26%)
Dec 18, 2007	43.70	44.63	43.48	44.23	8,483,435	+0.93(+2.15%)
Dec 17, 2007	44.52	44.52	42.98	43.30	7,387,165	-1.33(-2.99%)
Dec 14, 2007	45.64	45.67	44.60	44.63	6,911,987	-1.38(-2.99%)
Dec 13, 2007	45.23	46.17	45.04	46.01	8,809,328	+0.46(+1.01%)
Dec 12, 2007	45.02	46.20	45.02	45.55	11,118,821	+1.60(+3.65%)
Dec 11, 2007	45.42	46.01	43.69	43.94	10,094,608	-1.31(-2.90%)
Dec 10, 2007	45.42	45.94	44.99	45.26	7,596,989	-0.19(-0.41%)
Dec 07, 2007	45.57	45.80	44.94	45.45	6,419,924	-0.15(-0.33%)
Dec 06, 2007	43.99	45.61	43.68	45.60	10,169,207	+1.41(+3.19%)
Dec 05, 2007	44.09	45.23	43.60	44.19	10,812,873	+0.59(+1.36%)
Dec 04, 2007	44.16	44.25	43.39	43.60	7,172,791	-0.75(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.